Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.19(+0.98%) | |
Aug 30, 2018 | 20.58 | 20.59 | 19.27 | 19.45 | 632,726 | -1.12(-5.44%) |
Aug 29, 2018 | 21.16 | 21.47 | 20.48 | 20.57 | 487,173 | -0.59(-2.79%) |
Aug 28, 2018 | 21.56 | 21.85 | 21.02 | 21.16 | 477,270 | -0.41(-1.90%) |
Aug 27, 2018 | 20.80 | 21.70 | 20.69 | 21.57 | 798,969 | +0.81(+3.90%) |
Aug 24, 2018 | 20.63 | 21.08 | 20.50 | 20.76 | 654,200 | +0.33(+1.62%) |
Aug 23, 2018 | 20.56 | 20.60 | 20.02 | 20.43 | 567,751 | -0.17(-0.83%) |
Aug 22, 2018 | 20.40 | 20.81 | 19.96 | 20.60 | 765,410 | +0.44(+2.18%) |
Aug 21, 2018 | 20.72 | 20.84 | 19.97 | 20.16 | 725,082 | -0.34(-1.66%) |
Aug 20, 2018 | 20.15 | 20.84 | 20.15 | 20.50 | 446,338 | +0.37(+1.84%) |
Aug 17, 2018 | 19.53 | 21.03 | 19.42 | 20.13 | 399,200 | +0.68(+3.50%) |
Aug 16, 2018 | 19.24 | 19.52 | 18.98 | 19.45 | 490,265 | +0.41(+2.15%) |
Aug 15, 2018 | 19.85 | 19.90 | 18.82 | 19.04 | 332,899 | -0.96(-4.80%) |
Aug 14, 2018 | 20.19 | 20.59 | 19.89 | 20.00 | 417,188 | +0.02(+0.10%) |
Aug 13, 2018 | 20.28 | 20.49 | 19.87 | 19.98 | 543,166 | -0.33(-1.62%) |
Aug 10, 2018 | 19.44 | 20.38 | 19.17 | 20.31 | 727,900 | +0.89(+4.58%) |
Aug 09, 2018 | 19.11 | 19.59 | 19.02 | 19.42 | 426,444 | +0.20(+1.04%) |
Aug 08, 2018 | 18.70 | 19.34 | 18.48 | 19.22 | 505,911 | +0.42(+2.23%) |
Aug 07, 2018 | 19.74 | 20.11 | 18.31 | 18.80 | 1,179,617 | -0.73(-3.74%) |
Aug 06, 2018 | 19.91 | 20.98 | 19.37 | 19.53 | 864,446 | -0.21(-1.06%) |
Aug 03, 2018 | 20.16 | 20.63 | 19.53 | 19.74 | 772,600 | -0.06(-0.30%) |
Aug 02, 2018 | 19.71 | 20.90 | 19.32 | 19.80 | 1,332,806 | +0.40(+2.06%) |
Aug 01, 2018 | 19.48 | 19.97 | 18.83 | 19.40 | 427,466 | -0.20(-1.02%) |
Jul 31, 2018 | 18.91 | 19.68 | 18.50 | 19.60 | 353,301 | +0.75(+3.98%) |
Jul 30, 2018 | 17.77 | 19.19 | 17.77 | 18.85 | 727,195 | +1.31(+7.47%) |
Jul 27, 2018 | 17.27 | 17.77 | 17.27 | 17.54 | 460,300 | +0.14(+0.80%) |
Jul 26, 2018 | 16.69 | 17.55 | 16.69 | 17.40 | 590,781 | +0.79(+4.76%) |
Jul 25, 2018 | 17.18 | 17.39 | 16.32 | 16.61 | 841,514 | -0.46(-2.69%) |
Jul 24, 2018 | 17.61 | 18.02 | 17.03 | 17.07 | 489,143 | -0.67(-3.78%) |
Jul 23, 2018 | 18.55 | 18.77 | 17.69 | 17.74 | 463,278 | -0.96(-5.13%) |
Jul 20, 2018 | 18.35 | 19.09 | 18.29 | 18.70 | 514,267 | +0.43(+2.35%) |
Jul 19, 2018 | 18.10 | 18.44 | 17.87 | 18.27 | 348,116 | +0.08(+0.44%) |
Jul 18, 2018 | 17.68 | 18.33 | 17.03 | 18.19 | 589,823 | +0.52(+2.94%) |
Jul 17, 2018 | 17.55 | 17.86 | 17.35 | 17.67 | 427,315 | -0.01(-0.06%) |
Jul 16, 2018 | 18.06 | 18.06 | 17.38 | 17.68 | 584,944 | -0.56(-3.07%) |
Jul 13, 2018 | 18.19 | 18.85 | 18.19 | 18.24 | 348,607 | +0.01(+0.05%) |
Jul 12, 2018 | 18.23 | 18.41 | 17.59 | 18.23 | 544,219 | +0.15(+0.83%) |
Jul 11, 2018 | 19.03 | 19.23 | 17.48 | 18.08 | 871,486 | -0.97(-5.09%) |
Jul 10, 2018 | 19.33 | 19.90 | 19.00 | 19.05 | 476,913 | -0.25(-1.30%) |
Jul 09, 2018 | 18.90 | 19.55 | 18.81 | 19.30 | 404,278 | +0.56(+2.99%) |
Jul 06, 2018 | 18.72 | 18.89 | 18.53 | 18.74 | 1,792,704 | -0.11(-0.58%) |
Jul 05, 2018 | 18.48 | 19.25 | 18.42 | 18.85 | 580,294 | +0.52(+2.84%) |
Jul 03, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 18.54 | 18.81 | 18.10 | 18.32 | 807,696 | -0.40(-2.14%) |
Jun 29, 2018 | 19.10 | 19.27 | 18.47 | 18.72 | 783,286 | -0.50(-2.60%) |
Jun 28, 2018 | 18.75 | 19.30 | 18.45 | 19.22 | 276,666 | +0.47(+2.51%) |
Jun 27, 2018 | 18.08 | 18.76 | 18.08 | 18.75 | 594,046 | +0.79(+4.40%) |
Jun 26, 2018 | 17.66 | 18.01 | 17.36 | 17.96 | 379,079 | +0.38(+2.16%) |
Jun 25, 2018 | 18.00 | 18.10 | 17.35 | 17.58 | 679,495 | -0.50(-2.77%) |
Jun 22, 2018 | 18.02 | 18.44 | 17.81 | 18.08 | 1,278,688 | +0.40(+2.26%) |
Jun 21, 2018 | 17.97 | 18.20 | 17.57 | 17.68 | 710,102 | -0.28(-1.56%) |
Jun 20, 2018 | 18.05 | 18.24 | 17.54 | 17.96 | 317,034 | +0.01(+0.06%) |
Jun 19, 2018 | 17.59 | 17.98 | 17.39 | 17.95 | 391,930 | +0.08(+0.45%) |
Jun 18, 2018 | 17.34 | 18.01 | 17.20 | 17.87 | 595,720 | +0.35(+2.00%) |
Jun 15, 2018 | 18.19 | 16.99 | 17.52 | 897,753 | -0.67(-3.68%) | |
Jun 14, 2018 | 18.29 | 18.38 | 18.07 | 18.19 | 453,161 | +0.04(+0.22%) |
Jun 13, 2018 | 18.47 | 18.55 | 17.98 | 18.15 | 751,038 | -0.43(-2.31%) |
Jun 12, 2018 | 18.25 | 18.64 | 17.97 | 18.58 | 937,229 | +0.28(+1.53%) |
Jun 11, 2018 | 18.41 | 18.48 | 17.77 | 18.30 | 1,273,420 | -0.48(-2.56%) |
Jun 08, 2018 | 19.46 | 19.93 | 18.20 | 18.78 | 1,314,164 | -1.36(-6.75%) |
Jun 07, 2018 | 19.49 | 20.26 | 19.22 | 20.14 | 588,282 | +0.64(+3.28%) |
Jun 06, 2018 | 19.51 | 18.92 | 19.50 | 818,484 | +0.50(+2.63%) | |
Jun 05, 2018 | 19.43 | 19.52 | 18.74 | 19.00 | 563,905 | -0.53(-2.71%) |
Jun 04, 2018 | 20.10 | 20.18 | 19.09 | 19.53 | 853,173 | -0.54(-2.69%) |